KWG Property Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 5.750 | 5.900 | 5.580 | 5.840 | 5.840 | 5,992,597 |
| 2021-12-02 | 5.650 | 5.930 | 5.450 | 5.830 | 5.830 | 13,185,820 |
| 2021-12-01 | 5.620 | 6.000 | 5.620 | 5.730 | 5.730 | 9,424,729 |
| 2021-11-30 | 6.100 | 6.150 | 5.690 | 5.780 | 5.780 | 19,427,480 |
| 2021-11-29 | 6.230 | 6.360 | 6.030 | 6.070 | 6.070 | 5,121,784 |
| 2021-11-26 | 6.630 | 6.680 | 6.210 | 6.240 | 6.240 | 6,417,800 |
| 2021-11-25 | 6.730 | 6.800 | 6.630 | 6.710 | 6.710 | 4,093,611 |
| 2021-11-24 | 6.840 | 6.900 | 6.680 | 6.730 | 6.730 | 4,380,960 |
| 2021-11-23 | 6.670 | 6.930 | 6.620 | 6.860 | 6.860 | 5,582,100 |
| 2021-11-22 | 7.100 | 7.220 | 6.670 | 6.720 | 6.720 | 7,233,581 |
| 2021-11-19 | 6.800 | 7.270 | 6.670 | 7.140 | 7.140 | 8,188,788 |
| 2021-11-18 | 7.100 | 7.100 | 6.840 | 6.850 | 6.850 | 3,942,071 |
| 2021-11-17 | 7.250 | 7.320 | 7.080 | 7.100 | 7.100 | 4,830,734 |
| 2021-11-16 | 7.000 | 7.380 | 7.000 | 7.320 | 7.320 | 8,301,886 |
| 2021-11-15 | 7.590 | 7.590 | 6.920 | 7.000 | 7.000 | 9,980,338 |
| 2021-11-12 | 7.490 | 7.590 | 7.330 | 7.570 | 7.570 | 8,907,876 |
| 2021-11-11 | 6.930 | 7.520 | 6.860 | 7.470 | 7.470 | 15,515,950 |
| 2021-11-10 | 6.140 | 6.880 | 6.080 | 6.860 | 6.860 | 15,173,550 |
| 2021-11-09 | 6.390 | 6.490 | 6.180 | 6.180 | 6.180 | 5,571,310 |
| 2021-11-08 | 6.350 | 6.530 | 6.150 | 6.390 | 6.390 | 4,823,803 |
| 2021-11-05 | 6.600 | 6.690 | 6.300 | 6.320 | 6.320 | 7,781,032 |
| 2021-11-04 | 7.010 | 7.100 | 6.640 | 6.650 | 6.650 | 6,524,192 |
| 2021-11-03 | 6.680 | 6.980 | 6.660 | 6.930 | 6.930 | 5,842,559 |
| 2021-11-02 | 6.840 | 6.850 | 6.500 | 6.560 | 6.560 | 8,555,574 |
| 2021-11-01 | 6.800 | 6.900 | 6.700 | 6.770 | 6.770 | 4,954,414 |
| 2021-10-29 | 6.750 | 6.970 | 6.740 | 6.800 | 6.800 | 8,197,435 |
| 2021-10-28 | 6.870 | 6.940 | 6.780 | 6.800 | 6.800 | 4,627,010 |
| 2021-10-27 | 7.000 | 7.030 | 6.830 | 6.880 | 6.880 | 7,093,718 |
| 2021-10-26 | 7.620 | 7.670 | 7.000 | 7.050 | 7.050 | 10,714,910 |
| 2021-10-25 | 7.940 | 7.980 | 7.600 | 7.720 | 7.720 | 8,301,399 |
| 2021-10-22 | 7.810 | 8.300 | 7.810 | 8.110 | 8.110 | 17,967,631 |
| 2021-10-21 | 7.140 | 7.700 | 7.140 | 7.650 | 7.650 | 16,632,391 |
| 2021-10-20 | 7.020 | 7.200 | 6.990 | 7.170 | 7.170 | 7,295,092 |
| 2021-10-19 | 7.000 | 7.070 | 6.920 | 7.010 | 7.010 | 4,761,536 |
| 2021-10-18 | 6.870 | 7.100 | 6.760 | 6.990 | 6.990 | 17,402,561 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-16 | 0.4460 HKD |
| 2021-06-11 | 0.6449 HKD |
| 2020-10-07 | 0.5300 HKD |
| 2020-09-10 | 0.3512 HKD |
| 2020-06-10 | 0.3520 HKD |
| 2019-09-12 | 0.2725 HKD |
| 2019-06-12 | 0.2715 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.